NSE:ZEEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	79.00	81.60	78.50	80.05	80.05	-2.15%	7,446,207
Mar 6, 2026	82.30	82.69	81.51	81.81	81.81	-0.70%	6,607,087
Mar 5, 2026	82.01	83.59	80.80	82.39	82.39	0.62%	6,453,805
Mar 4, 2026	82.51	83.50	81.40	81.88	81.88	-2.74%	5,303,716
Mar 2, 2026	85.22	86.19	83.51	84.19	84.19	-3.73%	6,769,406
Feb 27, 2026	87.59	88.00	86.22	87.45	87.45	0.06%	8,404,473
Feb 26, 2026	88.38	88.44	87.08	87.40	87.40	-1.11%	3,560,107
Feb 25, 2026	88.47	89.62	88.05	88.38	88.38	0.39%	3,416,912
Feb 24, 2026	90.95	91.05	87.47	88.04	88.04	-3.00%	4,923,322
Feb 23, 2026	90.70	91.20	90.10	90.76	90.76	0.07%	3,432,505
Feb 20, 2026	91.75	93.29	90.10	90.70	90.70	-2.16%	8,588,086
Feb 19, 2026	95.00	95.05	91.81	92.70	92.70	-2.14%	3,474,831
Feb 18, 2026	94.86	95.54	93.92	94.73	94.73	-0.14%	3,535,326
Feb 17, 2026	94.23	96.94	93.64	94.86	94.86	0.14%	9,892,587
Feb 16, 2026	96.20	98.82	94.20	94.73	94.73	-1.53%	6,532,538
Feb 13, 2026	93.00	99.10	92.35	96.20	96.20	2.65%	31,429,600
Feb 12, 2026	92.85	94.64	91.57	93.72	93.72	0.94%	9,877,993
Feb 11, 2026	93.68	94.00	92.10	92.85	92.85	-0.85%	4,330,895
Feb 10, 2026	92.71	94.50	92.10	93.65	93.65	1.01%	7,560,819
Feb 9, 2026	89.66	93.03	89.59	92.71	92.71	3.74%	11,068,230
Feb 6, 2026	86.00	90.00	85.55	89.37	89.37	3.97%	13,133,940
Feb 5, 2026	84.81	86.95	84.40	85.96	85.96	1.36%	7,481,859
Feb 4, 2026	82.49	85.40	81.75	84.81	84.81	2.75%	9,963,281
Feb 3, 2026	84.00	84.50	82.06	82.54	82.54	1.70%	6,995,042
Feb 2, 2026	81.36	82.70	79.50	81.16	81.16	-0.54%	7,768,187
Feb 1, 2026	84.10	84.20	80.00	81.60	81.60	-3.29%	4,146,837
Jan 30, 2026	82.14	84.95	81.25	84.38	84.38	2.22%	8,612,867
Jan 29, 2026	83.98	84.41	81.78	82.55	82.55	-1.81%	5,355,226
Jan 28, 2026	79.68	85.00	79.37	84.07	84.07	6.03%	9,330,106
Jan 27, 2026	81.66	81.97	78.40	79.29	79.29	-2.58%	9,940,017
Jan 23, 2026	85.25	85.25	80.99	81.39	81.39	-4.33%	10,783,090
Jan 22, 2026	82.74	86.35	82.74	85.07	85.07	4.29%	13,538,680
Jan 21, 2026	84.00	84.00	81.00	81.57	81.57	-2.71%	13,061,670
Jan 20, 2026	88.00	88.15	83.32	83.84	83.84	-4.86%	9,097,728
Jan 19, 2026	89.33	89.44	87.88	88.12	88.12	-1.54%	5,135,585
Jan 16, 2026	90.29	90.67	89.30	89.50	89.50	-0.87%	3,476,581
Jan 14, 2026	89.18	90.87	89.18	90.29	90.29	1.30%	3,977,563
Jan 13, 2026	90.00	90.69	89.00	89.13	89.13	-0.89%	4,630,511
Jan 12, 2026	91.10	91.11	88.72	89.93	89.93	-1.19%	7,319,819
Jan 9, 2026	90.60	91.40	89.68	91.01	91.01	0.46%	6,671,342
Jan 8, 2026	92.25	92.78	90.22	90.59	90.59	-1.66%	5,866,176
Jan 7, 2026	91.66	92.60	90.90	92.12	92.12	0.52%	6,725,227
Jan 6, 2026	91.30	92.10	90.91	91.64	91.64	0.50%	6,793,472
Jan 5, 2026	91.50	93.38	90.72	91.18	91.18	0.07%	7,224,118
Jan 2, 2026	90.70	91.30	90.22	91.12	91.12	0.71%	7,753,613
Jan 1, 2026	90.00	93.57	90.00	90.48	90.48	0.58%	12,575,290
Dec 31, 2025	89.98	90.70	89.81	89.96	89.96	0.31%	5,220,393
Dec 30, 2025	90.80	91.20	89.52	89.68	89.68	-1.17%	6,796,925
Dec 29, 2025	91.50	91.88	90.30	90.74	90.74	-0.52%	4,260,529
Dec 26, 2025	91.81	92.64	91.05	91.21	91.21	-0.65%	5,028,083